ORCL
Oracle Corp
stockNYSE
At CloseNov 5, 2026 3:59:58 PM EST
115.19USD-6.902%(-8.54)56,585,539
Pre-marketNov 5, 2026 9:29:30 AM EST
122.90USD-0.671%(-0.83)
After-hoursNov 5, 2026 4:59:30 PM EST
114.25USD-0.816%(-0.94)
Expiration Dates
Open interestCallsITM 3,796OTM 8,247PutsITM 7,205OTM 11,722P/C 1.57
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 230 C | 20.45 | -3.99% | 236 | 2,603 | 11-04 |
| 220 C | 21.80 | -6.44% | 3 | 346 | 11-04 |
| 210 C | 23.75 | -1.86% | 3 | 126 | 11-04 |
| 200 C | 25.50 | -1.92% | 33 | 882 | 11-04 |
| 195 C | 26.74 | +11.32% | 1 | 73 | 11-03 |
| 190 C | 27.80 | +0.72% | 3 | 211 | 11-04 |
| 185 C | 28.14 | -4.61% | 12 | 94 | 11-04 |
| 180 C | 28.75 | -5.27% | 9 | 241 | 11-04 |
| 175 C | 30.00 | -12.41% | 2 | 135 | 11-04 |
| 170 C | 31.78 | -1.61% | 3 | 435 | 11-04 |
| 165 C | 35.03 | +14.10% | 1 | 49 | 11-04 |
| 160 C | 33.84 | -1.91% | 6 | 173 | 11-04 |
| 155 C | 34.95 | -4.38% | 12 | 75 | 11-04 |
| 150 C | 37.40 | -1.58% | 13 | 331 | 11-04 |
| 145 C | 39.50 | -1.25% | 7 | 247 | 11-04 |
| 140 C | 40.49 | +1.48% | 3 | 559 | 11-04 |
| 135 C | 41.63 | -3.43% | 13 | 387 | 11-04 |
| 130 C | 42.50 | -3.58% | 21 | 412 | 11-04 |
| 125 C | 44.00 | -3.93% | 32 | 361 | 11-04 |
| 120 C | 46.48 | -2.15% | 62 | 489 | 11-04 |
| 115 C | 48.00 | +7.14% | 6 | 18 | 11-03 |
| 110 C | 51.80 | +1.01% | 20 | 150 | 11-04 |
| 105 C | 54.35 | +10.69% | 3 | 1,245 | 11-03 |
| 100 C | 55.95 | +0.27% | 22 | 702 | 11-04 |
| 95 C | 56.75 | +3.58% | 44 | 32 | 11-03 |
| 90 C | 62.15 | +2.73% | 16 | 134 | 11-04 |
| 85 C | 61.17 | -8.43% | 8 | 558 | 11-04 |
| 80 C | 65.12 | -0.18% | 47 | 98 | 11-04 |
| 75 C | 69.50 | +2.54% | 8 | 84 | 11-04 |
| 70 C | 69.50 | -0.97% | 15 | 793 | 11-04 |
| 65 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 230 P | 107.20 | +7.31% | 2 | 52 | 10-30 |
| 220 P | 94.61 | -8.46% | 2 | 117 | 10-28 |
| 210 P | 95.01 | -3.64% | 1 | 333 | 11-03 |
| 200 P | 88.50 | -2.40% | 3 | 670 | 11-04 |
| 195 P | 79.16 | +1.88% | 1 | 3 | 10-14 |
| 190 P | 75.50 | +9.82% | 1 | 97 | 10-30 |
| 185 P | 68.20 | -8.33% | 1 | 23 | 10-29 |
| 180 P | 68.55 | -2.42% | 1 | 5 | 10-19 |
| 175 P | 70.12 | +8.92% | 1 | 7 | 11-02 |
| 170 P | 60.51 | -7.05% | 2 | 28 | 10-30 |
| 165 P | 51.45 | -5.16% | 4 | 5 | 10-28 |
| 160 P | 59.51 | +0.69% | 1 | 161 | 11-03 |
| 155 P | 48.51 | -6.48% | 405 | 445 | 10-29 |
| 150 P | 51.65 | -0.48% | 1 | 199 | 11-04 |
| 145 P | 48.00 | +14.83% | 54 | 311 | 11-03 |
| 140 P | 44.96 | -4.34% | 19 | 1,460 | 11-03 |
| 135 P | 42.50 | +18.06% | 2 | 1,250 | 11-03 |
| 130 P | 38.00 | -1.81% | 2 | 456 | 11-04 |
| 125 P | 35.90 | -3.05% | 5 | 1,021 | 11-04 |
| 120 P | 33.10 | -0.15% | 28 | 216 | 11-04 |
| 115 P | 30.30 | -4.27% | 22 | 346 | 11-03 |
| 110 P | 27.95 | +2.01% | 6 | 661 | 11-04 |
| 105 P | 26.50 | +27.71% | 5 | 100 | 11-02 |
| 100 P | 22.87 | +1.64% | 216 | 2,670 | 11-04 |
| 95 P | 20.00 | 0.00% | 1 | 469 | 11-04 |
| 90 P | 19.05 | +26.92% | 403 | 1,048 | 11-02 |
| 85 P | 15.89 | +0.19% | 2 | 1,057 | 11-04 |
| 80 P | 14.09 | +10.34% | 2 | 162 | 11-02 |
| 75 P | 12.20 | -2.40% | 21 | 202 | 11-04 |
| 70 P | 10.40 | +0.97% | 4 | 5,353 | 11-04 |
| 65 P | — | — | 0 | 0 | — |